Advertisement
U.S. markets close in 3 hours 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
444.20-0.63 (-0.14%)
As of 12:36PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240328C002197802024-03-11 12:37PM EDT219.78218.12224.43224.540.00-3001484.38%
QQQ240328C002200002023-12-08 10:53AM EDT220.00172.390.000.000.00-1003380.00%
QQQ240328C002247802024-03-18 12:00AM EDT224.78164.93--0.00---0.00%
QQQ240328C002250002023-11-15 10:58AM EDT225.00164.93182.33182.790.00-20330.00%
QQQ240328C002297802024-03-18 12:00AM EDT229.78159.23--0.00---0.00%
QQQ240328C002300002023-11-16 11:10AM EDT230.00159.23177.43177.880.00-2130.00%
QQQ240328C002347802024-03-18 12:00AM EDT234.78155.00--0.00---0.00%
QQQ240328C002350002023-11-14 4:35PM EDT235.00155.00170.86171.210.00--40.00%
QQQ240328C002397802024-03-18 12:00AM EDT239.78150.71--0.00---0.00%
QQQ240328C002400002023-11-15 12:39PM EDT240.00150.71167.59168.040.00-230.00%
QQQ240328C002447802024-03-18 12:00AM EDT244.78125.68--0.00---0.00%
QQQ240328C002450002023-11-03 10:42AM EDT245.00125.68148.48148.760.00-550.00%
QQQ240328C002497802024-02-28 12:49PM EDT249.78187.39194.37194.480.00-20325.00%
QQQ240328C002500002023-11-24 12:52PM EDT250.00143.31161.39161.840.00-2110.00%
QQQ240328C002547802024-03-28 10:36AM EDT254.78190.24189.39189.50+1.28+0.68%23354.69%
QQQ240328C002550002023-06-22 2:32PM EDT255.00121.86130.47131.030.00-140.00%
QQQ240328C002597802024-03-27 9:30AM EDT259.78186.41184.36184.460.00-510357.81%
QQQ240328C002600002023-10-12 11:55AM EDT260.00119.68123.38123.720.00-20120.00%
QQQ240328C002647802024-03-18 12:00AM EDT264.78125.86--0.00---0.00%
QQQ240328C002650002023-11-14 4:11PM EDT265.00125.86141.42141.660.00-230.00%
QQQ240328C002697802024-03-18 12:00AM EDT269.78113.19--0.00---0.00%
QQQ240328C002700002023-11-10 3:45PM EDT270.00113.19125.79126.060.00-1480.00%
QQQ240328C002747802024-03-27 9:30AM EDT274.78171.51169.42169.550.00-614339.06%
QQQ240328C002750002023-12-26 11:12AM EDT275.00138.860.000.000.00-2110.00%
QQQ240328C002797802024-03-27 10:16AM EDT279.78163.21164.33164.440.00-829293.75%
QQQ240328C002800002023-12-22 12:29PM EDT280.00132.970.000.000.00-1450.00%
QQQ240328C002847802024-02-16 2:28PM EDT284.78149.00149.29149.710.00-1210.00%
QQQ240328C002850002023-12-26 2:24PM EDT285.00129.390.000.000.00-2230.00%
QQQ240328C002877802024-03-07 10:46AM EDT287.78153.77156.38156.480.00-13259.38%
QQQ240328C002880002023-12-06 4:54PM EDT288.00101.540.000.000.00-140.00%
QQQ240328C002887802024-03-27 9:30AM EDT288.78157.70155.38155.480.00-310256.25%
QQQ240328C002890002023-12-01 4:34PM EDT289.00105.860.000.000.00-8100.00%
QQQ240328C002897802024-03-05 2:27PM EDT289.78146.83154.41154.520.00-1119293.75%
QQQ240328C002900002023-12-22 11:44AM EDT290.00123.880.000.000.00-11200.00%
QQQ240328C002907802024-03-18 12:00AM EDT290.7893.31--0.00---0.00%
QQQ240328C002910002023-11-10 4:20PM EDT291.0093.31105.42105.680.00-230.00%
QQQ240328C002917802024-03-18 12:00AM EDT291.78103.69--0.00---0.00%
QQQ240328C002920002023-11-29 1:08PM EDT292.00103.690.000.000.00-460.00%
QQQ240328C002927802024-01-22 11:22AM EDT292.78133.00131.74132.080.00-150.00%
QQQ240328C002930002023-12-15 2:45PM EDT293.00115.000.000.000.00-1060.00%
QQQ240328C002937802024-01-22 11:22AM EDT293.78132.01130.75131.080.00-240.00%
QQQ240328C002940002023-12-14 12:26PM EDT294.00113.280.000.000.00--40.00%
QQQ240328C002947802024-03-22 12:44PM EDT294.78151.26149.44149.550.00-4266297.66%
QQQ240328C002950002023-12-26 10:33AM EDT295.00118.850.000.000.00-12790.00%
QQQ240328C002957802024-03-18 12:00AM EDT295.7888.71--0.00---0.00%
QQQ240328C002960002023-09-12 2:18PM EDT296.0088.7183.4483.810.00--10.00%
QQQ240328C002967802024-03-18 12:00AM EDT296.7887.88--0.00---0.00%
QQQ240328C002970002023-09-13 3:33PM EDT297.0087.8878.2378.750.00-130.00%
QQQ240328C002977802024-03-18 12:00AM EDT297.7887.00--0.00---0.00%
QQQ240328C002980002023-09-13 3:32PM EDT298.0087.0077.3577.870.00--20.00%
QQQ240328C002987802024-01-22 11:22AM EDT298.78127.09125.83126.150.00-250.00%
QQQ240328C002990002023-12-14 12:31PM EDT299.00108.880.000.000.00-250.00%
QQQ240328C002997802024-03-20 3:42PM EDT299.78143.74144.44144.550.00-1177286.72%
QQQ240328C003000002024-03-21 10:35AM EDT300.00148.10144.22144.330.00-10285.94%
QQQ240328C003007802024-03-28 12:20PM EDT300.78143.53143.36143.47-0.01-0.01%2217272.66%
QQQ240328C003010002023-11-09 3:36PM EDT301.0077.5595.7896.040.00-1821850.00%
QQQ240328C003017802024-03-20 3:47PM EDT301.78142.03142.39142.500.00--1253.13%
QQQ240328C003027802024-03-15 11:06AM EDT302.78132.63141.45141.560.00-112283.59%
QQQ240328C003030002023-12-12 11:35AM EDT303.0097.750.000.000.00-1120.00%
QQQ240328C003037802023-12-14 4:26PM EDT303.78103.39108.55109.000.00--80.00%
QQQ240328C003040002023-12-14 4:26PM EDT304.00103.390.000.000.00-180.00%
QQQ240328C003047802024-03-20 3:19PM EDT304.78139.59139.33139.470.00-17264.06%
QQQ240328C003050002024-02-13 11:23AM EDT305.00125.78134.69135.110.00-410.00%
QQQ240328C003057802024-02-27 4:57PM EDT305.78132.85138.44138.550.00-11273.44%
QQQ240328C003060002023-12-07 12:02PM EDT306.0088.620.000.000.00-130.00%
QQQ240328C003067802024-03-04 4:56PM EDT306.78137.85137.44137.550.00-267271.09%
QQQ240328C003070002023-12-19 5:06PM EDT307.00106.870.000.000.00-3690.00%
QQQ240328C003077802024-02-08 1:29PM EDT307.78127.57131.89132.380.00-16500.00%
QQQ240328C003080002023-12-12 2:28PM EDT308.0093.730.000.000.00-16500.00%
QQQ240328C003087802024-03-04 4:57PM EDT308.78136.11135.45135.560.00-33270.31%
QQQ240328C003090002023-12-13 4:04PM EDT309.0099.640.000.000.00-150.00%
QQQ240328C003097802024-03-28 9:44AM EDT309.78134.94134.38134.49+11.31+9.15%15473225.00%
QQQ240328C003100002024-02-13 11:22AM EDT310.00120.59129.82130.250.00-310.00%
QQQ240328C003107802024-03-25 11:12AM EDT310.78133.97133.44133.55-0.90-0.67%15599262.50%
QQQ240328C003110002023-11-29 11:40AM EDT311.0086.370.000.000.00-45980.00%
QQQ240328C003117802024-03-26 3:44PM EDT311.78132.20132.43132.540.00-1385256.25%
QQQ240328C003120002023-12-12 1:50PM EDT312.0089.550.000.000.00-55280.00%
QQQ240328C003127802024-03-18 12:00AM EDT312.7856.42--0.00---0.00%
QQQ240328C003130002023-10-20 10:55AM EDT313.0056.4279.5279.870.00-330.00%
QQQ240328C003137802024-02-16 1:53PM EDT313.78121.03120.35120.780.00-240.00%
QQQ240328C003140002023-12-14 1:59PM EDT314.0093.590.000.000.00-240.00%
QQQ240328C003147802024-03-05 3:17PM EDT314.78121.40129.33129.450.00-2105231.25%
QQQ240328C003150002023-12-26 10:30AM EDT315.0099.270.000.000.00-11050.00%
QQQ240328C003157802024-03-26 3:14PM EDT315.78129.87128.47128.580.00-19261.33%
QQQ240328C003160002023-11-28 11:28AM EDT316.0079.110.000.000.00-8110.00%
QQQ240328C003167802024-01-17 10:30AM EDT316.7893.12119.21119.750.00-1180.00%
QQQ240328C003170002023-12-01 4:52PM EDT317.0078.640.000.000.00-1190.00%
QQQ240328C003177802024-02-28 12:00PM EDT317.78119.14126.45126.560.00-130250.78%
QQQ240328C003180002023-12-04 12:51PM EDT318.0072.880.000.000.00-1330.00%
QQQ240328C003187802024-02-09 11:00AM EDT318.78117.99120.94121.430.00-550.00%
QQQ240328C003190002023-09-29 11:55AM EDT319.0055.7142.3142.660.00-150.00%
QQQ240328C003197802024-03-15 3:22PM EDT319.78114.54124.44124.560.00-101,328244.92%
QQQ240328C003200002024-03-26 3:10PM EDT320.00124.72124.25124.35-1.21-0.96%201250.78%
QQQ240328C003207802024-01-12 2:34PM EDT320.7892.34117.86118.210.00-14900.00%
QQQ240328C003210002023-12-26 10:34AM EDT321.0093.520.000.000.00-15170.00%
QQQ240328C003217802024-03-27 3:31PM EDT321.78121.31122.46122.570.00-10218245.31%
QQQ240328C003220002023-12-26 12:04PM EDT322.0092.760.000.000.00-52400.00%
QQQ240328C003227802024-02-05 4:45PM EDT322.78108.07117.91118.330.00-12550.00%
QQQ240328C003230002023-12-26 12:04PM EDT323.0091.780.000.000.00-4680.00%
QQQ240328C003237802024-02-05 4:48PM EDT323.78107.34116.88117.300.00-39230.00%
QQQ240328C003240002023-11-17 11:54AM EDT324.0069.0685.7886.220.00-2190.00%
QQQ240328C003247802024-03-28 12:03PM EDT324.78119.99119.47119.58+12.10+11.22%656241.80%
QQQ240328C003250002024-02-13 1:14PM EDT325.00105.91113.62114.050.00-210.00%
QQQ240328C003257802024-02-29 3:26PM EDT325.78113.45118.43118.540.00-1052227.34%
QQQ240328C003260002023-12-15 4:59PM EDT326.0084.120.000.000.00-4520.00%
QQQ240328C003267802024-03-20 12:56PM EDT326.78112.80117.46117.570.00-132234.77%
QQQ240328C003270002023-12-12 11:43AM EDT327.0075.030.000.000.00-2320.00%
QQQ240328C003277802024-03-08 3:33PM EDT327.78113.72116.47116.580.00-116235.55%
QQQ240328C003280002023-10-24 11:39AM EDT328.0045.4869.0669.390.00-4170.00%
QQQ240328C003287802024-03-05 10:47AM EDT328.78110.94115.34115.450.00-14204.69%
QQQ240328C003290002023-09-13 3:00PM EDT329.0060.1751.2751.760.00-120.00%
QQQ240328C003297802024-03-28 12:09PM EDT329.78114.56114.47114.58+4.15+3.76%5102231.25%
QQQ240328C003300002023-12-26 2:20PM EDT330.0085.590.000.000.00-51070.00%
QQQ240328C003307802024-03-28 12:12PM EDT330.78113.68113.34113.45-0.91-0.79%25200.00%
QQQ240328C003310002023-11-10 4:51PM EDT331.0057.3067.3667.620.00-130.00%
QQQ240328C003317802024-03-13 9:40AM EDT331.78110.01112.44112.560.00-217219.92%
QQQ240328C003320002023-11-08 12:46PM EDT332.0051.6866.4366.690.00-5310.00%
QQQ240328C003327802024-03-27 3:31PM EDT332.78110.34111.45111.570.00-1014221.09%
QQQ240328C003330002023-12-19 3:11PM EDT333.0081.720.000.000.00-10160.00%
QQQ240328C003337802024-03-15 3:22PM EDT333.78100.56110.36110.470.00-10237204.69%
QQQ240328C003340002023-12-19 3:09PM EDT334.0080.640.000.000.00-102470.00%
QQQ240328C003347802024-03-15 3:24PM EDT334.7899.62109.45109.560.00-101,068215.23%
QQQ240328C003350002024-03-21 1:02PM EDT335.00113.80109.24109.350.00-30217.58%
QQQ240328C003357802024-03-25 9:39AM EDT335.78108.03108.38108.500.00-216184.38%
QQQ240328C003360002023-12-22 2:12PM EDT336.0079.190.000.000.00-9210.00%
QQQ240328C003367802024-03-12 3:17PM EDT336.78106.60107.44107.550.00-2239208.20%
QQQ240328C003370002023-12-26 3:37PM EDT337.0079.180.000.000.00-22390.00%
QQQ240328C003377802024-02-02 2:23PM EDT337.7893.91108.36108.760.00-1102351.56%
QQQ240328C003380002023-12-22 2:23PM EDT338.0077.300.000.000.00-11000.00%
QQQ240328C003387802024-01-04 3:52PM EDT338.7864.0292.6693.090.00-350.00%
QQQ240328C003390002023-12-26 3:37PM EDT339.0077.280.000.000.00-220.00%
QQQ240328C003397802024-03-25 12:32PM EDT339.78105.59104.45104.570.00-4300206.25%
QQQ240328C003400002024-03-26 3:46PM EDT340.00104.08104.16104.280.00-15176.56%
QQQ240328C003407802024-03-15 12:34PM EDT340.7893.27103.39103.500.00-1125178.13%
QQQ240328C003410002023-12-26 3:36PM EDT341.0075.390.000.000.00-1611230.00%
QQQ240328C003417802024-03-26 2:26PM EDT341.78104.34102.44102.540.00-2340196.88%
QQQ240328C003420002023-12-26 3:36PM EDT342.0074.450.000.000.00-3453060.00%
QQQ240328C003427802024-03-20 1:15PM EDT342.7896.10101.42101.540.00-1151191.41%
QQQ240328C003430002023-12-26 3:36PM EDT343.0073.520.000.000.00-1931510.00%
QQQ240328C003437802024-03-13 11:35AM EDT343.7896.88100.37100.500.00-29165.63%
QQQ240328C003440002023-12-26 3:36PM EDT344.0072.580.000.000.00-3100.00%
QQQ240328C003447802024-03-26 2:26PM EDT344.78101.3799.3999.500.00-340171.09%
QQQ240328C003450002024-03-14 3:52PM EDT345.0092.6399.2599.360.00-11199.61%
QQQ240328C003457802024-03-26 9:30AM EDT345.78100.6498.4598.560.00-216192.97%
QQQ240328C003460002023-12-26 3:36PM EDT346.0070.730.000.000.00-3140.00%
QQQ240328C003467802024-03-28 12:04PM EDT346.7897.9497.4697.56-1.57-1.58%6167192.19%
QQQ240328C003470002023-12-26 3:36PM EDT347.0069.770.000.000.00-1861700.00%
QQQ240328C003477802024-03-27 12:25PM EDT347.7895.4196.4396.550.00-1100184.77%
QQQ240328C003480002023-12-26 3:37PM EDT348.0068.800.000.000.00-831030.00%
QQQ240328C003487802024-03-15 2:25PM EDT348.7885.2995.4695.570.00-3109189.45%
QQQ240328C003490002023-12-26 3:35PM EDT349.0067.890.000.000.00-1091120.00%
QQQ240328C003497802024-03-28 11:52AM EDT349.7895.1594.4494.56+2.46+2.65%17510183.59%
QQQ240328C003500002024-03-28 9:47AM EDT350.0095.1294.1794.28+1.29+1.37%8411161.72%
QQQ240328C003547802024-03-28 12:15PM EDT354.7889.4889.3889.49+9.23+11.50%22211146.88%
QQQ240328C003550002024-03-25 10:24AM EDT355.0090.5289.1789.280.00-1139153.13%
QQQ240328C003597802024-03-28 10:09AM EDT359.7884.9984.4284.53-1.93-2.22%5240157.03%
QQQ240328C003600002024-03-27 3:01PM EDT360.0082.9684.2484.340.00-17166.02%
QQQ240328C003647802024-03-28 9:58AM EDT364.7880.2279.3979.50+0.70+0.88%3401135.94%
QQQ240328C003650002024-03-20 3:56PM EDT365.0078.9879.2279.330.00-1278152.73%
QQQ240328C003697802024-03-28 10:02AM EDT369.7875.5574.4374.53+2.81+3.86%2759139.84%
QQQ240328C003700002024-03-28 9:58AM EDT370.0075.1974.1774.28+2.43+3.34%45262126.56%
QQQ240328C003710002024-03-28 9:38AM EDT371.0073.5573.1773.28-0.31-0.42%22125.00%
QQQ240328C003747802024-03-28 9:40AM EDT374.7869.9869.4369.54+0.04+0.06%15345132.03%
QQQ240328C003750002024-03-27 3:20PM EDT375.0067.4269.2169.320.00-6884131.64%
QQQ240328C003760002024-03-27 2:35PM EDT376.0067.2768.1768.280.00-44117.19%
QQQ240328C003797802024-03-28 11:55AM EDT379.7865.2264.4864.59+2.03+3.21%23501132.03%
QQQ240328C003800002024-03-28 10:46AM EDT380.0064.9864.1464.26+2.15+3.42%143750.00%
QQQ240328C003847802024-03-26 1:01PM EDT384.7860.0059.4659.57-0.94-1.54%6597119.14%
QQQ240328C003850002024-03-28 11:42AM EDT385.0059.5659.1759.28+0.67+1.14%47101.56%
QQQ240328C003897802024-03-28 10:57AM EDT389.7854.9754.3654.48+1.63+3.06%291,86950.00%
QQQ240328C003900002024-03-28 11:20AM EDT390.0054.8454.1254.23+2.35+4.48%255495.31%
QQQ240328C003947802024-03-28 10:20AM EDT394.7849.7649.4349.55+1.23+2.53%1853896.48%
QQQ240328C003950002024-03-28 10:39AM EDT395.0049.8549.2449.36+2.10+4.40%131100.59%
QQQ240328C003997802024-03-28 11:58AM EDT399.7845.2144.4844.59+1.31+2.98%1197693.36%
QQQ240328C004000002024-03-28 9:59AM EDT400.0044.3644.1544.26-0.29-0.65%1913765.63%
QQQ240328C004030002024-03-26 4:00PM EDT403.0041.2841.2241.320.00-1119481.45%
QQQ240328C004047802024-03-27 2:29PM EDT404.7838.9539.4639.560.00-2144380.86%
QQQ240328C004050002024-03-28 9:40AM EDT405.0039.2539.2139.32-0.14-0.36%133276.95%
QQQ240328C004080002024-03-27 3:18PM EDT408.0034.3836.1636.260.00-226857.81%
QQQ240328C004090002024-03-22 10:42AM EDT409.0036.1735.1535.260.00-2553.13%
QQQ240328C004097802024-03-28 9:52AM EDT409.7835.6534.4034.59+0.75+2.15%498369.73%
QQQ240328C004100002024-03-28 11:51AM EDT410.0034.8534.1634.26+0.89+2.62%2213554.69%
QQQ240328C004110002024-03-26 3:45PM EDT411.0033.1933.2633.370.00-51371.88%
QQQ240328C004120002024-03-27 2:32PM EDT412.0032.4132.2332.34+0.75+2.37%41766.80%
QQQ240328C004130002024-03-28 10:44AM EDT413.0031.9731.2631.35-0.28-0.87%169366.99%
QQQ240328C004140002024-03-27 2:32PM EDT414.0029.7030.1730.260.00-13650.78%
QQQ240328C004147802024-03-27 12:29PM EDT414.7830.0429.4529.55+1.46+5.11%31,99561.13%
QQQ240328C004150002024-03-28 11:03AM EDT415.0029.5829.2329.34+2.18+7.96%2818661.33%
QQQ240328C004160002024-03-26 9:56AM EDT416.0030.9228.1628.340.00-14755.08%
QQQ240328C004170002024-03-28 9:41AM EDT417.0027.9227.2427.35-0.36-1.27%1658.59%
QQQ240328C004180002024-03-27 3:35PM EDT418.0026.3426.1626.27+0.96+3.78%103754.10%
QQQ240328C004190002024-03-27 3:48PM EDT419.0025.4525.1625.270.00-260552.34%
QQQ240328C004197802024-03-28 11:22AM EDT419.7825.0424.3824.49+0.21+0.85%42,41250.78%
QQQ240328C004200002024-03-28 12:02PM EDT420.0024.8924.2324.34+0.36+1.47%311,15751.95%
QQQ240328C004210002024-03-28 11:16AM EDT421.0023.7223.2523.37+2.03+9.36%110452.15%
QQQ240328C004220002024-03-28 11:58AM EDT422.0023.0022.2422.34+2.05+9.79%231352.25%
QQQ240328C004230002024-03-27 12:27PM EDT423.0020.3321.2321.340.00-2313350.20%
QQQ240328C004240002024-03-28 9:30AM EDT424.0020.4220.2520.37+1.32+6.91%428449.90%
QQQ240328C004247802024-03-28 11:03AM EDT424.7819.9219.4019.50+1.88+10.42%143,52442.38%
QQQ240328C004250002024-03-28 11:18AM EDT425.0019.7719.2419.34-0.40-1.98%3395846.19%
QQQ240328C004260002024-03-28 10:08AM EDT426.0018.5418.2318.34+1.45+8.48%211944.14%
QQQ240328C004270002024-03-27 3:52PM EDT427.0017.5317.1917.310.00-992440.33%
QQQ240328C004280002024-03-28 11:27AM EDT428.0016.8016.1816.30+2.00+13.51%295137.70%
QQQ240328C004290002024-03-28 10:34AM EDT429.0015.6915.1415.25+0.69+4.60%14431.84%
QQQ240328C004297802024-03-28 12:16PM EDT429.7814.5514.4614.57-0.16-1.09%734,67436.82%
QQQ240328C004300002024-03-28 12:12PM EDT430.0014.3414.1914.30-0.99-6.46%1833,38633.69%
QQQ240328C004310002024-03-28 10:01AM EDT431.0014.4313.1813.30+1.73+13.62%2428531.74%
QQQ240328C004320002024-03-28 10:54AM EDT432.0012.5612.2512.35+0.06+0.48%2886932.13%
QQQ240328C004330002024-03-28 12:14PM EDT433.0011.3111.2311.34-0.93-7.60%1631,30229.54%
QQQ240328C004340002024-03-28 12:21PM EDT434.0010.2510.2610.36-1.14-9.91%1,7501,96828.17%
QQQ240328C004347802024-03-28 10:16AM EDT434.789.799.429.52-0.05-0.51%890124.02%
QQQ240328C004350002024-03-28 12:18PM EDT435.009.309.159.25-1.03-9.97%5553,71720.70%
QQQ240328C004360002024-03-28 11:48AM EDT436.008.608.258.34+0.28+3.37%1111,80623.00%
QQQ240328C004370002024-03-28 11:48AM EDT437.007.707.287.39-0.69-8.22%761,51622.32%
QQQ240328C004380002024-03-28 12:10PM EDT438.006.356.206.30-0.97-13.25%403,07217.14%
QQQ240328C004390002024-03-28 12:06PM EDT439.005.285.255.36-1.15-17.88%3071,25716.70%
QQQ240328C004397802024-03-28 12:21PM EDT439.784.494.494.58-0.51-9.24%552,46514.80%
QQQ240328C004400002024-03-28 12:20PM EDT440.004.334.244.32-1.01-18.91%1,2797,56313.23%
QQQ240328C004410002024-03-28 12:17PM EDT441.003.463.263.34-1.01-22.60%5181,87011.28%
QQQ240328C004420002024-03-28 12:19PM EDT442.002.352.342.41-1.23-32.89%3,0165,2939.94%
QQQ240328C004430002024-03-28 12:21PM EDT443.001.621.591.63-1.21-42.46%7,8346,5049.79%
QQQ240328C004440002024-03-28 12:20PM EDT444.000.920.930.94-1.14-55.07%33,8737,2079.01%
QQQ240328C004447802024-03-28 12:21PM EDT444.780.520.530.54-1.09-67.70%33,6482,4548.57%
QQQ240328C004450002024-03-28 12:21PM EDT445.000.430.440.45-1.06-71.14%73,32820,0758.47%
QQQ240328C004460002024-03-28 12:20PM EDT446.000.180.170.18-0.81-82.65%54,8619,7608.25%
QQQ240328C004470002024-03-28 12:20PM EDT447.000.070.060.07-0.54-90.00%52,5119,7458.50%
QQQ240328C004480002024-03-28 12:20PM EDT448.000.040.030.04-0.33-91.67%24,54512,8399.57%
QQQ240328C004490002024-03-28 12:21PM EDT449.000.030.020.03-0.16-84.21%10,3106,52810.94%
QQQ240328C004497802024-03-28 11:59AM EDT449.780.010.010.02-0.12-92.31%1,7564,15711.62%
QQQ240328C004500002024-03-28 12:20PM EDT450.000.010.010.02-0.10-90.91%7,36213,84611.91%
QQQ240328C004510002024-03-28 12:18PM EDT451.000.010.000.01-0.05-83.33%3,8425,65912.50%
QQQ240328C004520002024-03-28 12:19PM EDT452.000.010.000.01-0.02-66.67%2,8559,66814.06%
QQQ240328C004530002024-03-28 12:09PM EDT453.000.010.000.01-0.02-66.67%2,9748,14915.63%
QQQ240328C004540002024-03-28 12:06PM EDT454.000.010.000.010.00-22523,23817.19%
QQQ240328C004547802024-03-28 12:07PM EDT454.780.010.000.010.00-611,74518.36%
QQQ240328C004550002024-03-28 12:08PM EDT455.000.010.000.01-0.01-50.00%21811,42418.75%
QQQ240328C004560002024-03-28 12:08PM EDT456.000.010.000.010.00-433,35720.31%
QQQ240328C004570002024-03-28 10:34AM EDT457.000.010.000.010.00-33,75121.88%
QQQ240328C004580002024-03-28 11:24AM EDT458.000.010.000.010.00-805,02123.05%
QQQ240328C004590002024-03-28 9:49AM EDT459.000.010.000.010.00-24,08124.61%
QQQ240328C004597802024-03-27 2:38PM EDT459.780.010.000.010.00-132,40125.78%
QQQ240328C004600002024-03-28 12:20PM EDT460.000.010.000.010.00-348,21125.78%
QQQ240328C004610002024-03-27 12:50PM EDT461.000.010.000.010.00-1031,30727.34%
QQQ240328C004620002024-03-27 11:35AM EDT462.000.010.000.010.00-63,04228.91%
QQQ240328C004630002024-03-28 9:45AM EDT463.000.010.000.010.00-2195430.47%
QQQ240328C004640002024-03-28 9:33AM EDT464.000.010.000.010.00-42,23731.64%
QQQ240328C004647802024-03-26 3:33PM EDT464.780.010.000.010.00-2322,87832.81%
QQQ240328C004650002024-03-28 11:25AM EDT465.000.010.000.010.00-21,69032.81%
QQQ240328C004660002024-03-27 9:45AM EDT466.000.010.000.010.00-142034.38%
QQQ240328C004670002024-03-27 4:09PM EDT467.000.010.000.010.00-525135.94%
QQQ240328C004680002024-03-28 9:32AM EDT468.000.010.000.010.00-11,09037.50%
QQQ240328C004690002024-03-26 12:33PM EDT469.000.010.000.010.00-370238.28%
QQQ240328C004697802024-03-22 2:08PM EDT469.780.020.000.010.00-631,13639.84%
QQQ240328C004700002024-03-28 11:10AM EDT470.000.010.000.010.00-15,17339.84%
QQQ240328C004710002024-03-25 3:55PM EDT471.000.010.000.010.00-2212441.41%
QQQ240328C004720002024-03-22 2:30PM EDT472.000.010.000.010.00-1320842.19%
QQQ240328C004730002024-03-25 9:30AM EDT473.000.010.000.010.00-21243.75%
QQQ240328C004747802024-03-25 12:08PM EDT474.780.010.000.010.00-83,59246.09%
QQQ240328C004750002024-03-22 4:09PM EDT475.000.010.000.010.00-254,04646.88%
QQQ240328C004760002024-03-22 10:42AM EDT476.000.010.000.010.00-2010047.66%
QQQ240328C004770002024-03-27 1:47PM EDT477.000.010.000.010.00-281349.22%
QQQ240328C004780002024-03-26 9:34AM EDT478.000.010.000.010.00-413550.00%
QQQ240328C004797802024-03-26 9:51AM EDT479.780.010.000.010.00-171350.00%
QQQ240328C004800002024-03-22 1:53PM EDT480.000.010.000.010.00-201,42550.00%
QQQ240328C004810002024-03-22 10:40AM EDT481.000.010.000.010.00-119651.56%
QQQ240328C004820002024-03-21 3:44PM EDT482.000.010.000.010.00--15151.56%
QQQ240328C004830002024-03-21 12:14PM EDT483.000.020.000.010.00--13553.13%
QQQ240328C004847802024-03-22 12:03PM EDT484.780.010.000.010.00-157856.25%
QQQ240328C004850002024-03-21 1:21PM EDT485.000.010.000.010.00-3021,48256.25%
QQQ240328C004860002024-03-21 1:41PM EDT486.000.010.000.010.00--30256.25%
QQQ240328C004870002024-03-21 9:57AM EDT487.000.010.000.010.00--10057.81%
QQQ240328C004897802024-03-14 11:00AM EDT489.780.020.000.010.00-342860.94%
QQQ240328C004900002024-03-27 11:37AM EDT490.000.010.000.010.00-1374562.50%
QQQ240328C004950002024-03-18 10:23AM EDT495.000.010.000.010.00-16780467.19%
QQQ240328C005000002024-03-27 12:13PM EDT500.000.010.000.010.00-196671.88%
QQQ240328C005050002024-03-11 10:45AM EDT505.000.030.000.010.00-28578.13%
QQQ240328C005100002024-03-18 9:30AM EDT510.000.010.000.010.00-624484.38%
QQQ240328C005150002024-03-27 10:54AM EDT515.000.010.000.000.00-353550.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240328P002197802024-03-15 3:09PM EDT219.780.010.000.010.00-13,681387.50%
QQQ240328P002200002023-12-26 5:13PM EDT220.000.100.000.000.00-13,45150.00%
QQQ240328P002247802024-03-12 2:27PM EDT224.780.010.000.010.00-1316375.00%
QQQ240328P002250002023-12-26 4:39PM EDT225.000.130.000.000.00-221650.00%
QQQ240328P002297802024-03-12 2:27PM EDT229.780.010.000.010.00-1712368.75%
QQQ240328P002300002023-12-08 10:43AM EDT230.000.170.000.000.00-2073350.00%
QQQ240328P002347802024-02-15 3:33PM EDT234.780.010.000.040.00-1861396.88%
QQQ240328P002350002023-12-20 4:54PM EDT235.000.160.000.000.00-104450.00%
QQQ240328P002397802024-02-28 2:02PM EDT239.780.010.000.010.00-1,0005,099350.00%
QQQ240328P002400002023-12-21 1:53PM EDT240.000.190.000.000.00-24,08050.00%
QQQ240328P002447802024-03-12 2:27PM EDT244.780.010.000.010.00-197337.50%
QQQ240328P002450002023-12-26 4:37PM EDT245.000.180.000.000.00-18950.00%
QQQ240328P002497802024-03-14 11:40AM EDT249.780.010.000.010.00-1174325.00%
QQQ240328P002500002023-12-26 3:57PM EDT250.000.170.000.000.00-1617050.00%
QQQ240328P002547802024-03-19 9:40AM EDT254.780.010.000.010.00-5105312.50%
QQQ240328P002550002023-12-26 3:57PM EDT255.000.190.000.000.00-215550.00%
QQQ240328P002597802024-03-13 11:53AM EDT259.780.010.000.010.00-3362300.00%
QQQ240328P002600002023-12-26 3:56PM EDT260.000.240.000.000.00-826450.00%
QQQ240328P002647802024-03-11 9:53AM EDT264.780.010.000.010.00-1137293.75%
QQQ240328P002650002023-12-20 2:31PM EDT265.000.270.000.000.00-2514450.00%
QQQ240328P002697802024-03-27 10:21AM EDT269.780.010.000.010.00-11,270281.25%
QQQ240328P002700002023-12-26 5:01PM EDT270.000.270.000.000.00-1025050.00%
QQQ240328P002747802024-03-15 3:39PM EDT274.780.010.000.010.00-113375275.00%
QQQ240328P002750002023-12-26 4:58PM EDT275.000.320.000.000.00-718150.00%
QQQ240328P002797802024-03-15 3:15PM EDT279.780.010.000.010.00-6961,420262.50%
QQQ240328P002800002023-12-26 5:01PM EDT280.000.340.000.000.00-2356650.00%
QQQ240328P002847802024-03-15 2:32PM EDT284.780.010.000.010.00-124351250.00%
QQQ240328P002850002023-12-26 10:51AM EDT285.000.380.000.000.00-3015850.00%
QQQ240328P002877802024-03-05 12:57PM EDT287.780.020.000.010.00-21343250.00%
QQQ240328P002880002023-12-26 5:01PM EDT288.000.410.000.000.00-20265100.00%
QQQ240328P002887802024-02-20 11:22AM EDT288.780.070.000.010.00-246243.75%
QQQ240328P002890002023-12-22 3:08PM EDT289.000.490.000.000.00-136100.00%
QQQ240328P002897802024-03-01 10:45AM EDT289.780.010.000.010.00-1418243.75%
QQQ240328P002900002023-12-22 3:02PM EDT290.000.470.000.000.00-1416100.00%
QQQ240328P002907802024-03-05 12:54PM EDT290.780.020.000.010.00-861243.75%
QQQ240328P002910002023-11-08 4:50PM EDT291.001.730.650.730.00-214408.59%
QQQ240328P002917802023-12-26 1:26PM EDT291.780.460.140.160.00--98329.30%
QQQ240328P002920002023-12-26 1:26PM EDT292.000.460.000.000.00-898100.00%
QQQ240328P002927802024-03-08 4:10PM EDT292.780.020.000.010.00-201,185237.50%
QQQ240328P002930002023-11-02 1:41PM EDT293.002.670.780.860.00-31,173414.26%
QQQ240328P002937802024-03-08 4:15PM EDT293.780.020.000.010.00-100156237.50%
QQQ240328P002940002023-11-09 10:46AM EDT294.001.920.700.780.00-157404.49%
QQQ240328P002947802024-02-29 4:59PM EDT294.780.010.000.010.00-21,367237.50%
QQQ240328P002950002023-12-26 3:08PM EDT295.000.480.000.000.00-51,37050.00%
QQQ240328P002957802024-03-01 2:15PM EDT295.780.020.000.010.00-1145231.25%
QQQ240328P002960002023-12-18 11:45AM EDT296.000.570.000.000.00-114050.00%
QQQ240328P002967802024-03-11 1:27PM EDT296.780.020.000.010.00-62348231.25%
QQQ240328P002970002023-12-20 11:25AM EDT297.000.510.000.000.00-2015350.00%
QQQ240328P002977802024-02-14 4:59PM EDT297.780.100.000.020.00-4250243.75%
QQQ240328P002980002023-12-05 11:02AM EDT298.001.020.000.000.00-124850.00%
QQQ240328P002987802024-03-18 10:19AM EDT298.780.010.000.010.00-82199225.00%
QQQ240328P002990002023-12-18 3:06PM EDT299.000.550.000.000.00-113150.00%
QQQ240328P002997802024-03-25 12:57PM EDT299.780.010.000.010.00-107,333225.00%
QQQ240328P003000002024-03-11 10:31AM EDT300.000.020.000.010.00-100418225.00%
QQQ240328P003007802024-03-18 10:19AM EDT300.780.010.000.010.00-28628225.00%
QQQ240328P003010002023-12-20 10:41AM EDT301.000.560.000.000.00-131850.00%
QQQ240328P003017802024-03-08 4:28PM EDT301.780.030.000.010.00-20383225.00%
QQQ240328P003020002023-12-26 10:51AM EDT302.000.550.000.000.00-136550.00%
QQQ240328P003027802024-03-08 4:28PM EDT302.780.030.000.010.00-2078218.75%
QQQ240328P003030002023-12-06 12:10PM EDT303.001.100.000.000.00-45150.00%
QQQ240328P003037802024-03-18 10:45AM EDT303.780.010.000.010.00-270780218.75%
QQQ240328P003040002023-11-28 11:14AM EDT304.001.190.000.000.00-16050.00%
QQQ240328P003047802024-03-18 11:05AM EDT304.780.010.000.010.00-172720218.75%
QQQ240328P003050002024-03-18 10:49AM EDT305.000.010.000.010.00-237281218.75%
QQQ240328P003057802024-03-18 12:13PM EDT305.780.010.000.010.00-5440212.50%
QQQ240328P003060002023-10-27 3:31PM EDT306.007.461.251.310.00-110407.81%
QQQ240328P003067802024-03-18 11:48AM EDT306.780.010.000.010.00-10327212.50%
QQQ240328P003070002023-12-08 11:38AM EDT307.001.060.000.000.00-527150.00%
QQQ240328P003077802024-03-18 12:12PM EDT307.780.010.000.010.00-6235212.50%
QQQ240328P003080002023-12-26 10:56AM EDT308.000.670.000.000.00-810950.00%
QQQ240328P003087802024-03-15 11:43AM EDT308.780.020.000.010.00-13499212.50%
QQQ240328P003090002023-12-11 12:03PM EDT309.000.990.000.000.00-1012450.00%
QQQ240328P003097802024-03-18 11:47AM EDT309.780.010.000.010.00-104,295206.25%
QQQ240328P003100002024-03-18 1:45PM EDT310.000.010.000.010.00-6255206.25%
QQQ240328P003107802024-03-14 2:16PM EDT310.780.020.000.010.00-60182206.25%
QQQ240328P003110002023-11-21 12:33PM EDT311.001.620.770.850.00-4113361.72%
QQQ240328P003117802024-03-18 3:36PM EDT311.780.010.000.010.00-5421206.25%
QQQ240328P003120002023-12-26 11:04AM EDT312.000.730.000.000.00-19750.00%
QQQ240328P003127802024-03-14 1:19PM EDT312.780.020.000.010.00-40351200.00%
QQQ240328P003130002023-12-19 4:27PM EDT313.000.750.000.000.00-116550.00%
QQQ240328P003137802024-03-15 10:39AM EDT313.780.020.000.010.00-1271200.00%
QQQ240328P003140002023-12-13 4:09PM EDT314.000.830.000.000.00-523650.00%
QQQ240328P003147802024-03-18 3:36PM EDT314.780.010.000.010.00-111,369196.88%
QQQ240328P003150002024-03-05 3:25PM EDT315.000.050.000.010.00-779196.88%
QQQ240328P003157802024-03-14 9:46AM EDT315.780.020.000.010.00-100252196.88%
QQQ240328P003160002023-12-15 10:35AM EDT316.000.890.000.000.00-126750.00%
QQQ240328P003167802024-03-11 10:29AM EDT316.780.040.000.010.00-893193.75%
QQQ240328P003170002023-12-19 4:33PM EDT317.000.820.000.000.00-15650.00%
QQQ240328P003177802024-03-18 1:03PM EDT317.780.010.000.010.00-4330193.75%
QQQ240328P003180002023-12-21 4:24PM EDT318.000.980.000.000.00-220350.00%
QQQ240328P003187802024-02-22 10:51AM EDT318.780.100.000.010.00-10125193.75%
QQQ240328P003190002023-12-21 4:38PM EDT319.001.000.000.000.00-511850.00%
QQQ240328P003197802024-03-19 1:30PM EDT319.780.010.000.010.00-2651,075190.63%
QQQ240328P003200002024-03-25 10:24AM EDT320.000.010.000.010.00-20010,602187.50%
QQQ240328P003207802024-03-19 2:14PM EDT320.780.010.000.010.00-44132187.50%
QQQ240328P003210002023-12-21 11:50AM EDT321.001.050.000.000.00-16250.00%
QQQ240328P003217802024-03-19 2:19PM EDT321.780.010.000.010.00-4135187.50%
QQQ240328P003220002023-12-26 1:26PM EDT322.000.900.000.000.00-912950.00%
QQQ240328P003227802024-03-19 1:13PM EDT322.780.010.000.010.00-45141187.50%
QQQ240328P003230002023-12-12 11:51AM EDT323.001.260.000.000.00-27350.00%
QQQ240328P003237802024-03-19 3:55PM EDT323.780.010.000.010.00-80158181.25%
QQQ240328P003240002023-12-12 5:00PM EDT324.001.220.000.000.00-1850.00%
QQQ240328P003247802024-03-19 12:01PM EDT324.780.010.000.010.00-1007,721181.25%
QQQ240328P003250002024-03-19 3:52PM EDT325.000.010.000.010.00-178414181.25%
QQQ240328P003257802024-03-12 2:26PM EDT325.780.030.000.010.00-5215181.25%
QQQ240328P003260002023-12-22 4:49PM EDT326.001.110.000.000.00-220750.00%
QQQ240328P003267802024-03-12 12:46PM EDT326.780.030.000.010.00-3222181.25%
QQQ240328P003270002023-12-21 4:18PM EDT327.001.230.000.000.00-121050.00%
QQQ240328P003277802024-03-12 11:42AM EDT327.780.030.000.010.00-76284175.00%
QQQ240328P003280002023-12-20 4:35PM EDT328.001.310.000.000.00-121050.00%
QQQ240328P003287802024-03-14 2:14PM EDT328.780.040.000.010.00-1230175.00%
QQQ240328P003290002023-12-12 10:43AM EDT329.001.620.000.000.00-121850.00%
QQQ240328P003297802024-03-18 10:24AM EDT329.780.020.000.010.00-91,535175.00%
QQQ240328P003300002024-03-22 10:52AM EDT330.000.010.000.010.00-145175.00%
QQQ240328P003307802024-03-12 3:40PM EDT330.780.040.000.010.00-30250171.88%
QQQ240328P003310002023-12-26 4:09PM EDT331.001.120.000.000.00-124450.00%
QQQ240328P003317802024-03-28 9:34AM EDT331.780.010.000.010.00-2170168.75%
QQQ240328P003320002023-12-22 3:05PM EDT332.001.270.000.000.00-15450.00%
QQQ240328P003327802024-03-14 1:40PM EDT332.780.040.000.010.00-30218168.75%
QQQ240328P003330002023-12-14 2:29PM EDT333.001.410.000.000.00-587350.00%
QQQ240328P003337802024-03-20 1:19PM EDT333.780.010.000.010.00-7661,036168.75%
QQQ240328P003340002023-12-21 12:19PM EDT334.001.490.000.000.00-121650.00%
QQQ240328P003347802024-03-20 9:30AM EDT334.780.010.000.010.00-1796165.63%
QQQ240328P003350002024-03-27 9:30AM EDT335.000.010.000.010.00-100738165.63%
QQQ240328P003357802024-03-18 11:52AM EDT335.780.020.000.010.00-170545162.50%
QQQ240328P003360002023-11-27 10:39AM EDT336.002.870.000.000.00-520350.00%
QQQ240328P003367802024-03-19 9:30AM EDT336.780.010.000.010.00-1197162.50%
QQQ240328P003370002023-12-14 11:59AM EDT337.001.460.000.000.00-2015950.00%
QQQ240328P003377802024-03-18 12:18PM EDT337.780.020.000.010.00-270474162.50%
QQQ240328P003380002023-12-20 4:39PM EDT338.001.720.000.000.00-48250.00%
QQQ240328P003387802024-03-19 9:45AM EDT338.780.010.000.010.00-1391159.38%
QQQ240328P003390002023-12-12 12:25PM EDT339.001.910.000.000.00-7632250.00%
QQQ240328P003397802024-03-19 10:48AM EDT339.780.020.000.010.00-19416,581156.25%
QQQ240328P003400002024-03-25 11:54AM EDT340.000.010.000.010.00-42,032156.25%
QQQ240328P003407802024-03-19 10:00AM EDT340.780.020.000.010.00-95360156.25%
QQQ240328P003410002023-12-14 10:48AM EDT341.001.580.000.000.00-449650.00%
QQQ240328P003417802024-03-19 9:52AM EDT341.780.020.000.010.00-1342,744156.25%
QQQ240328P003420002023-12-20 12:20PM EDT342.001.530.000.000.00-11,28150.00%
QQQ240328P003427802024-03-19 3:02PM EDT342.780.010.000.010.00-1682153.13%
QQQ240328P003430002023-12-26 10:47AM EDT343.001.560.000.000.00-330850.00%
QQQ240328P003437802024-03-20 3:06PM EDT343.780.010.000.010.00-6267150.00%
QQQ240328P003440002023-12-13 10:31AM EDT344.002.090.000.000.00-120850.00%
QQQ240328P003447802024-03-20 2:50PM EDT344.780.010.000.010.00-471,139150.00%
QQQ240328P003450002024-03-22 12:33PM EDT345.000.010.000.010.00-1182150.00%
QQQ240328P003457802024-03-20 2:59PM EDT345.780.010.000.010.00-12202150.00%
QQQ240328P003460002023-12-15 12:09PM EDT346.001.890.000.000.00-19250.00%
QQQ240328P003467802024-03-20 3:05PM EDT346.780.010.000.010.00-16210146.88%
QQQ240328P003470002023-12-26 1:54PM EDT347.001.760.000.000.00-19050.00%
QQQ240328P003477802024-03-21 2:34PM EDT347.780.010.000.010.00-283611143.75%
QQQ240328P003480002023-12-22 3:12PM EDT348.001.990.000.000.00-534650.00%
QQQ240328P003487802024-03-21 2:17PM EDT348.780.010.000.010.00-386566143.75%
QQQ240328P003490002023-12-22 4:54PM EDT349.002.020.000.000.00-313250.00%
QQQ240328P003497802024-03-27 9:33AM EDT349.780.110.000.010.00-210,257143.75%
QQQ240328P003500002024-03-25 12:30PM EDT350.000.010.000.010.00-12,189140.63%
QQQ240328P003547802024-03-25 10:32AM EDT354.780.010.000.010.00-27,876134.38%
QQQ240328P003550002024-03-22 10:38AM EDT355.000.010.000.010.00-1351134.38%
QQQ240328P003597802024-03-25 3:38PM EDT359.780.010.000.010.00-310,914125.00%
QQQ240328P003600002024-03-22 12:34PM EDT360.000.010.000.010.00-8214125.00%
QQQ240328P003647802024-03-22 1:45PM EDT364.780.010.000.010.00-322,589118.75%
QQQ240328P003650002024-03-22 3:08PM EDT365.000.020.000.010.00-2459118.75%
QQQ240328P003697802024-03-25 9:38AM EDT369.780.010.000.010.00-67,745109.38%
QQQ240328P003700002024-03-27 3:29PM EDT370.000.010.000.010.00-1949109.38%
QQQ240328P003710002024-03-20 3:58PM EDT371.000.030.000.010.00--1,595109.38%
QQQ240328P003720002024-03-21 2:36PM EDT372.000.020.000.010.00--702106.25%
QQQ240328P003730002024-03-21 2:35PM EDT373.000.020.000.010.00--12106.25%
QQQ240328P003747802024-03-27 2:37PM EDT374.780.010.000.010.00-15,236103.13%
QQQ240328P003750002024-03-27 3:29PM EDT375.000.010.000.010.00-12,531103.13%
QQQ240328P003760002024-03-21 3:56PM EDT376.000.020.000.010.00--674100.00%
QQQ240328P003780002024-03-20 12:48PM EDT378.000.040.000.010.00--296.88%
QQQ240328P003797802024-03-26 12:17PM EDT379.780.010.000.010.00-109,37396.88%
QQQ240328P003800002024-03-27 11:49AM EDT380.000.010.000.010.00-401,50295.31%
QQQ240328P003810002024-03-26 10:04AM EDT381.000.010.000.010.00-139293.75%
QQQ240328P003820002024-03-27 10:21AM EDT382.000.010.000.010.00-68793.75%
QQQ240328P003830002024-03-26 9:48AM EDT383.000.010.000.010.00-2553690.63%
QQQ240328P003847802024-03-28 10:50AM EDT384.780.010.000.010.00-3467,98187.50%
QQQ240328P003850002024-03-27 11:49AM EDT385.000.010.000.010.00-359387.50%
QQQ240328P003860002024-03-25 11:50AM EDT386.000.010.000.010.00-505187.50%
QQQ240328P003870002024-03-22 3:37PM EDT387.000.020.000.010.00-151584.38%
QQQ240328P003880002024-03-21 3:55PM EDT388.000.030.000.010.00--4084.38%
QQQ240328P003897802024-03-28 10:20AM EDT389.780.010.000.010.00-185,72781.25%
QQQ240328P003900002024-03-27 12:11PM EDT390.000.010.000.010.00-22,70781.25%
QQQ240328P003910002024-03-26 4:14PM EDT391.000.020.000.010.00-226178.13%
QQQ240328P003920002024-03-26 4:10PM EDT392.000.010.000.010.00-13878.13%
QQQ240328P003930002024-03-22 10:33AM EDT393.000.030.000.010.00-404475.00%
QQQ240328P003947802024-03-28 10:50AM EDT394.780.010.000.010.00-202,41373.44%
QQQ240328P003950002024-03-27 4:10PM EDT395.000.010.000.010.00-58,79873.44%
QQQ240328P003960002024-03-27 9:48AM EDT396.000.010.000.010.00-40243571.88%
QQQ240328P003970002024-03-27 9:54AM EDT397.000.010.000.010.00-5137170.31%
QQQ240328P003980002024-03-27 9:43AM EDT398.000.020.000.010.00-19852168.75%
QQQ240328P003997802024-03-27 10:23AM EDT399.780.010.000.010.00-1293,02165.63%
QQQ240328P004000002024-03-28 9:43AM EDT400.000.010.000.010.00-212,92365.63%
QQQ240328P004010002024-03-27 12:35PM EDT401.000.010.000.010.00-1310965.63%
QQQ240328P004020002024-03-27 1:59PM EDT402.000.010.000.010.00-29227062.50%
QQQ240328P004030002024-03-27 1:45PM EDT403.000.010.000.010.00-66364462.50%
QQQ240328P004047802024-03-27 3:47PM EDT404.780.010.000.010.00-7593,70559.38%
QQQ240328P004050002024-03-28 11:52AM EDT405.000.010.000.010.00-3429,93959.38%
QQQ240328P004060002024-03-27 3:57PM EDT406.000.010.000.010.00-21021357.81%
QQQ240328P004070002024-03-28 11:38AM EDT407.000.010.000.010.00-78156.25%
QQQ240328P004080002024-03-28 11:10AM EDT408.000.010.000.010.00-157,75854.69%
QQQ240328P004090002024-03-27 4:02PM EDT409.000.010.000.010.00-8092,36553.13%
QQQ240328P004097802024-03-27 12:12PM EDT409.780.020.000.010.00-83,82951.56%
QQQ240328P004100002024-03-28 11:52AM EDT410.000.010.000.010.00-937,07751.56%
QQQ240328P004110002024-03-28 9:30AM EDT411.000.010.000.010.00-12,15050.00%
QQQ240328P004120002024-03-27 4:14PM EDT412.000.010.000.010.00-3431,13351.56%
QQQ240328P004130002024-03-27 4:11PM EDT413.000.010.000.010.00-372,14450.00%
QQQ240328P004140002024-03-28 11:15AM EDT414.000.010.000.01-0.01-50.00%102,09849.22%
QQQ240328P004147802024-03-28 10:43AM EDT414.780.010.000.010.00-531,90947.66%
QQQ240328P004150002024-03-28 10:22AM EDT415.000.010.000.010.00-1118,92647.66%
QQQ240328P004160002024-03-28 10:17AM EDT416.000.010.000.010.00-13,58346.09%
QQQ240328P004170002024-03-27 10:27AM EDT417.000.010.000.010.00-551,50344.53%
QQQ240328P004180002024-03-28 9:40AM EDT418.000.010.000.01-0.01-50.00%13,57942.97%
QQQ240328P004190002024-03-28 9:30AM EDT419.000.010.000.01-0.01-50.00%302,71741.41%
QQQ240328P004197802024-03-27 12:55PM EDT419.780.020.000.010.00-8993,28339.84%
QQQ240328P004200002024-03-28 10:54AM EDT420.000.010.000.010.00-12628,68439.84%
QQQ240328P004210002024-03-28 11:07AM EDT421.000.010.000.01-0.01-50.00%724,35338.28%
QQQ240328P004220002024-03-27 4:09PM EDT422.000.010.000.010.00-14,00436.72%
QQQ240328P004230002024-03-28 9:52AM EDT423.000.010.000.01-0.01-50.00%302,61435.16%
QQQ240328P004240002024-03-27 3:53PM EDT424.000.010.000.010.00-705,37333.59%
QQQ240328P004247802024-03-28 9:32AM EDT424.780.010.000.010.00-13,33332.81%
QQQ240328P004250002024-03-28 11:00AM EDT425.000.010.000.010.00-10218,73032.03%
QQQ240328P004260002024-03-28 12:21PM EDT426.000.010.000.01-0.01-50.00%293,85330.47%
QQQ240328P004270002024-03-28 10:49AM EDT427.000.010.000.010.00-212,05628.91%
QQQ240328P004280002024-03-28 10:29AM EDT428.000.010.000.01-0.01-50.00%8412,03827.34%
QQQ240328P004290002024-03-28 10:30AM EDT429.000.010.000.01-0.01-50.00%1034,80725.78%
QQQ240328P004297802024-03-28 9:31AM EDT429.780.010.000.01-0.01-50.00%2903,04825.00%
QQQ240328P004300002024-03-28 12:14PM EDT430.000.010.000.01-0.01-50.00%37,66322,01924.22%
QQQ240328P004310002024-03-28 12:14PM EDT431.000.010.010.02-0.01-50.00%4,6013,56325.00%
QQQ240328P004320002024-03-28 12:08PM EDT432.000.020.010.02-0.01-33.33%3096,08023.24%
QQQ240328P004330002024-03-28 11:59AM EDT433.000.010.010.02-0.01-50.00%9805,64921.49%
QQQ240328P004340002024-03-28 12:11PM EDT434.000.010.010.02-0.02-50.00%1,09610,00719.92%
QQQ240328P004347802024-03-28 12:11PM EDT434.780.020.010.02-0.01-33.33%1,3733,78018.56%
QQQ240328P004350002024-03-28 12:16PM EDT435.000.010.010.02-0.03-75.00%98211,59918.16%
QQQ240328P004360002024-03-28 12:18PM EDT436.000.010.010.02-0.03-75.00%2,92311,84216.41%
QQQ240328P004370002024-03-28 12:21PM EDT437.000.020.010.02-0.02-66.67%4,67016,65714.65%
QQQ240328P004380002024-03-28 12:19PM EDT438.000.020.010.02-0.05-83.33%5,04724,55812.89%
QQQ240328P004390002024-03-28 12:19PM EDT439.000.020.020.03-0.07-77.78%20,8557,78611.82%
QQQ240328P004397802024-03-28 12:16PM EDT439.780.020.020.03-0.12-80.00%9,1132,93010.35%
QQQ240328P004400002024-03-28 12:20PM EDT440.000.040.030.04-0.11-73.33%25,56321,48910.45%
QQQ240328P004410002024-03-28 12:19PM EDT441.000.060.050.06-0.20-80.00%25,29210,5909.13%
QQQ240328P004420002024-03-28 12:20PM EDT442.000.130.130.14-0.27-67.50%33,42511,0238.69%
QQQ240328P004430002024-03-28 12:20PM EDT443.000.300.300.31-0.30-49.18%56,82611,0078.25%
QQQ240328P004440002024-03-28 12:21PM EDT444.000.650.610.62-0.25-28.09%78,7077,7647.72%
QQQ240328P004447802024-03-28 12:20PM EDT444.781.010.991.01-0.17-14.66%41,7242,1297.35%
QQQ240328P004450002024-03-28 12:20PM EDT445.001.151.161.17-0.14-11.02%47,22314,0917.52%
QQQ240328P004460002024-03-28 12:20PM EDT446.001.871.861.92+0.09+5.06%18,9325,8147.18%
QQQ240328P004470002024-03-28 12:19PM EDT447.002.822.782.86+0.55+24.23%4,2805,7548.20%
QQQ240328P004480002024-03-28 12:19PM EDT448.003.803.743.83+0.77+25.93%8104,4259.08%
QQQ240328P004490002024-03-28 12:19PM EDT449.004.774.654.74+0.75+18.66%3421,2670.00%
QQQ240328P004497802024-03-28 12:08PM EDT449.785.435.485.59+0.25+4.83%8416810.55%
QQQ240328P004500002024-03-28 12:18PM EDT450.005.745.725.81+0.80+16.19%1651,03010.94%
QQQ240328P004510002024-03-28 11:48AM EDT451.006.006.716.82+0.20+3.45%9823313.87%
QQQ240328P004520002024-03-28 12:03PM EDT452.007.217.657.75-0.43-5.63%3,076440.00%
QQQ240328P004530002024-03-28 12:21PM EDT453.008.768.648.74+0.88+13.10%66490.00%
QQQ240328P004540002024-03-27 3:58PM EDT454.009.299.669.740.00-564160.00%
QQQ240328P004547802024-03-27 9:57AM EDT454.789.4210.4410.54-1.63-14.75%100.00%
QQQ240328P004550002024-03-28 11:28AM EDT455.0010.3810.6510.75+0.63+6.46%19680.00%
QQQ240328P004560002024-03-27 2:39PM EDT456.0011.3111.6611.76-1.61-12.46%1230.00%
QQQ240328P004570002024-03-28 12:14PM EDT457.0012.6812.6412.75+1.30+11.42%650.00%
QQQ240328P004580002024-03-26 2:42PM EDT458.0014.1713.6713.78+1.78+14.37%160.00%
QQQ240328P004590002024-03-27 10:52AM EDT459.0016.3014.7114.820.00-5526.76%
QQQ240328P004597802024-03-27 10:08AM EDT459.7816.9415.4315.540.00-920.00%
QQQ240328P004600002024-03-27 1:02PM EDT460.0016.6415.7215.830.00-6029.69%
QQQ240328P004610002024-03-13 9:31AM EDT461.0019.7916.6416.750.00--00.00%
QQQ240328P004620002024-03-15 3:28PM EDT462.0027.6517.6917.800.00-4012.50%
QQQ240328P004630002024-03-25 10:26AM EDT463.0017.8118.7418.830.00-3034.57%
QQQ240328P004647802024-03-15 3:53PM EDT464.7831.5320.4220.510.00-26100.00%
QQQ240328P004650002024-03-28 10:07AM EDT465.0019.9520.6220.73+0.55+2.84%1200.00%
QQQ240328P004660002024-03-15 9:30AM EDT466.0030.5121.6721.770.00-100.00%
QQQ240328P004670002024-03-27 1:02PM EDT467.0023.6422.7522.870.00-1045.51%
QQQ240328P004680002024-03-15 11:11AM EDT468.0033.3023.6523.760.00--00.00%
QQQ240328P004690002024-03-21 2:12PM EDT469.0022.2924.7324.830.00-96043.75%
QQQ240328P004697802024-03-18 2:09PM EDT469.7830.8925.4525.540.00-5000.00%
QQQ240328P004700002024-03-28 9:32AM EDT470.0026.2025.7525.87+1.35+5.43%111350.59%
QQQ240328P004710002024-03-27 3:59PM EDT471.0026.1626.6626.760.00-1200.00%
QQQ240328P004730002024-03-26 3:57PM EDT473.0029.8928.6628.760.00--00.00%
QQQ240328P004747802024-03-18 2:09PM EDT474.7836.1830.4230.510.00-4000.00%
QQQ240328P004750002024-03-26 4:10PM EDT475.0031.2530.7530.860.00-1057.23%
QQQ240328P004760002024-03-26 4:10PM EDT476.0032.2331.6931.800.00-1125.00%
QQQ240328P004780002024-03-26 3:57PM EDT478.0033.2333.7133.81-1.50-4.32%14050.78%
QQQ240328P004797802024-03-27 1:10PM EDT479.7836.9835.4435.540.00-100.00%
QQQ240328P004800002024-03-21 9:46AM EDT480.0031.4035.6635.760.00-400.00%
QQQ240328P004810002024-03-26 4:01PM EDT481.0037.4736.6436.750.00-100.00%
QQQ240328P004820002024-03-26 4:01PM EDT482.0038.4737.7237.830.00--062.50%
QQQ240328P004847802024-03-13 3:23PM EDT484.7843.8840.4240.530.00-2300.00%
QQQ240328P004850002024-03-18 3:57PM EDT485.0047.6940.6240.730.00-200.00%
QQQ240328P004870002024-03-27 3:59PM EDT487.0041.6342.7342.84-0.52-1.23%12071.88%
QQQ240328P004897802024-03-28 10:00AM EDT489.7844.4145.4145.53-8.08-15.39%100.00%
QQQ240328P004900002023-12-14 1:05PM EDT490.0086.250.000.000.00-2200.00%
QQQ240328P005000002024-03-26 2:42PM EDT500.0054.4055.6955.800.00-16350.00%
QQQ240328P005050002024-03-18 3:57PM EDT505.0067.7260.6860.800.00--050.00%
QQQ240328P005100002024-03-27 2:21PM EDT510.0066.4665.6365.740.00-1000.00%